Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.360 +0.150 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.080 7.140 6.830 6.830 7,504 -0.16(-2.29%)
Oct 28, 2016 7.260 7.430 6.850 6.990 72,792 -0.31(-4.25%)
Oct 27, 2016 7.560 7.830 7.280 7.300 83,275 -0.30(-3.95%)
Oct 26, 2016 7.640 7.720 7.571 7.600 33,683 -0.07(-0.91%)
Oct 25, 2016 7.710 7.880 7.610 7.670 16,347 -0.13(-1.67%)
Oct 24, 2016 7.760 7.980 7.500 7.800 147,495 -0.16(-2.01%)
Oct 21, 2016 7.980 7.980 7.530 7.960 90,433 -0.01(-0.13%)
Oct 20, 2016 7.930 7.980 7.759 7.970 21,631 +0.11(+1.40%)
Oct 19, 2016 7.720 7.870 7.510 7.860 41,931 +0.22(+2.88%)
Oct 18, 2016 7.600 7.960 7.440 7.640 37,397 +0.07(+0.92%)
Oct 17, 2016 7.570 7.570 7.383 7.570 13,967 +0.00(+0.00%)
Oct 14, 2016 7.440 7.770 7.372 7.570 16,278 +0.18(+2.44%)
Oct 13, 2016 7.560 7.695 7.390 7.390 10,494 -0.29(-3.78%)
Oct 12, 2016 7.680 7.950 7.620 7.680 9,326 +0.06(+0.79%)
Oct 11, 2016 8.000 8.300 7.563 7.620 104,826 -0.46(-5.69%)
Oct 10, 2016 8.050 8.110 7.950 8.080 19,465 +0.11(+1.38%)
Oct 07, 2016 8.140 8.289 7.960 7.970 9,795 -0.12(-1.45%)
Oct 06, 2016 8.450 8.450 7.860 8.088 16,052 -0.38(-4.52%)
Oct 05, 2016 8.310 8.480 8.270 8.470 58,637 +0.12(+1.44%)
Oct 04, 2016 8.000 8.435 7.990 8.350 34,659 +0.37(+4.64%)
Oct 03, 2016 7.790 7.980 7.670 7.980 39,358 +0.28(+3.64%)
Sep 30, 2016 7.680 7.773 7.610 7.700 17,999 +0.04(+0.52%)
Sep 29, 2016 7.690 7.800 7.560 7.660 35,644 +0.13(+1.73%)
Sep 28, 2016 8.000 8.000 7.530 7.530 26,166 -0.39(-4.89%)
Sep 27, 2016 7.900 8.050 7.720 7.918 48,432 +0.06(+0.73%)
Sep 26, 2016 7.380 7.930 7.380 7.860 52,654 +0.58(+7.97%)
Sep 23, 2016 7.190 7.455 7.190 7.280 34,457 +0.07(+0.97%)
Sep 22, 2016 7.250 7.440 7.170 7.210 17,458 +0.04(+0.56%)
Sep 21, 2016 7.100 7.230 7.060 7.170 15,737 +0.01(+0.14%)
Sep 20, 2016 7.200 7.300 7.158 7.160 14,138 +0.02(+0.28%)
Sep 19, 2016 7.330 7.330 7.060 7.140 26,063 -0.06(-0.83%)
Sep 16, 2016 7.500 7.530 7.140 7.200 29,977 -0.38(-5.01%)
Sep 15, 2016 7.260 7.610 7.260 7.580 22,011 +0.42(+5.87%)
Sep 14, 2016 7.370 7.370 7.160 7.160 14,052 -0.13(-1.78%)
Sep 13, 2016 7.400 7.400 7.140 7.290 24,132 -0.11(-1.49%)
Sep 12, 2016 7.170 7.480 7.150 7.400 34,918 +0.17(+2.35%)
Sep 09, 2016 7.530 7.750 7.150 7.230 72,396 -0.30(-3.98%)
Sep 08, 2016 7.110 7.560 7.110 7.530 104,546 +0.42(+5.91%)
Sep 07, 2016 7.100 7.270 7.060 7.110 44,922 +0.01(+0.14%)
Sep 06, 2016 6.750 7.120 6.750 7.100 183,176 +0.52(+7.90%)
Sep 02, 2016 6.150 6.580 6.580 6.580 44,200 +0.47(+7.69%)
Sep 01, 2016 6.220 6.220 6.070 6.110 12,111 -0.07(-1.13%)
Aug 31, 2016 6.290 6.290 6.150 6.180 16,102 -0.16(-2.52%)
Aug 30, 2016 6.390 6.440 6.210 6.340 32,777 +0.01(+0.16%)
Aug 29, 2016 6.450 6.500 6.310 6.330 15,087 -0.09(-1.40%)
Aug 26, 2016 6.350 6.520 6.350 6.420 23,611 +0.06(+0.94%)
Aug 25, 2016 6.300 6.430 6.300 6.360 10,651 +0.10(+1.60%)
Aug 24, 2016 6.490 6.490 6.221 6.260 16,990 -0.02(-0.32%)
Aug 23, 2016 6.230 6.497 6.230 6.280 37,689 +0.01(+0.16%)
Aug 22, 2016 6.400 6.420 6.240 6.270 16,351 -0.16(-2.49%)
Aug 19, 2016 6.450 6.490 6.390 6.430 16,847 +0.00(+0.08%)
Aug 18, 2016 6.510 6.590 6.400 6.425 16,522 -0.13(-2.06%)
Aug 17, 2016 6.630 6.650 6.500 6.560 14,669 -0.11(-1.65%)
Aug 16, 2016 6.770 6.880 6.568 6.670 8,944 -0.10(-1.48%)
Aug 15, 2016 6.900 6.940 6.420 6.770 48,161 -0.14(-2.03%)
Aug 12, 2016 6.850 6.940 6.750 6.910 37,536 +0.06(+0.88%)
Aug 11, 2016 6.980 7.000 6.800 6.850 51,587 +0.01(+0.15%)
Aug 10, 2016 6.850 6.875 6.808 6.840 14,187 -0.05(-0.73%)
Aug 09, 2016 6.870 6.890 6.850 6.890 14,034 +0.02(+0.29%)
Aug 08, 2016 6.900 6.900 6.870 6.870 20,102 -0.03(-0.43%)
Aug 05, 2016 6.900 6.900 6.890 6.900 19,262 +0.01(+0.15%)
Aug 04, 2016 6.900 6.980 6.850 6.890 24,742 -0.05(-0.72%)
Aug 03, 2016 6.850 6.950 6.835 6.940 8,353 +0.15(+2.21%)
Aug 02, 2016 6.900 6.930 6.790 6.790 10,738 -0.16(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.